Douglas Emmett (NY: DEI )

31.83 USD -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.56 14.77 14.11 14.22 11,179 -0.32(-2.20%)
Jun 29, 2010 14.54 14.89 14.43 14.54 14,158 -0.89(-5.77%)
Jun 25, 2010 15.43 15.54 14.82 15.43 2,220,423 +0.53(+3.56%)
Jun 24, 2010 14.94 15.14 14.78 14.90 3,096,929 -0.20(-1.32%)
Jun 23, 2010 15.01 15.29 14.84 15.10 1,593,330 +0.05(+0.33%)
Jun 22, 2010 16.08 16.19 14.98 15.05 58,209 -0.96(-6.00%)
Jun 21, 2010 16.21 16.45 15.91 16.01 1,455,833 +0.02(+0.13%)
Jun 18, 2010 15.99 16.11 15.89 15.99 964,201 +0.01(+0.06%)
Jun 17, 2010 15.99 16.06 15.71 15.98 1,195,458 -0.14(-0.87%)
Jun 16, 2010 16.29 16.41 15.99 16.12 863,398 -0.28(-1.71%)
Jun 15, 2010 16.16 16.43 16.00 16.40 807,260 +0.39(+2.44%)
Jun 14, 2010 16.16 16.36 15.84 16.01 1,419,477 +0.04(+0.25%)
Jun 11, 2010 15.46 15.97 15.38 15.97 1,105,354 +0.27(+1.72%)
Jun 10, 2010 15.25 15.71 15.10 15.70 1,544,455 +0.78(+5.23%)
Jun 09, 2010 14.83 15.25 14.73 14.92 1,604,452 +0.24(+1.63%)
Jun 08, 2010 14.49 14.75 14.11 14.68 2,343,133 +0.19(+1.31%)
Jun 07, 2010 14.75 14.97 14.47 14.49 1,711,359 -0.14(-0.96%)
Jun 04, 2010 14.63 15.30 14.53 14.63 2,652,687 -0.93(-5.98%)
Jun 03, 2010 15.40 15.63 15.25 15.56 1,495,090 +0.23(+1.50%)
Jun 02, 2010 15.17 15.33 14.90 15.33 2,808,852 +0.24(+1.59%)
Jun 01, 2010 15.37 15.53 15.05 15.09 1,681,753 -0.39(-2.52%)
May 28, 2010 15.48 15.91 15.38 15.48 1,754,377 -0.33(-2.09%)
May 27, 2010 15.21 15.84 15.04 15.81 1,900,759 +0.99(+6.68%)
May 26, 2010 14.76 15.11 14.66 14.82 2,868,933 +0.21(+1.44%)
May 25, 2010 14.03 14.67 14.01 14.61 1,966,680 +0.01(+0.07%)
May 24, 2010 14.75 14.97 14.56 14.60 2,100,610 -0.24(-1.62%)
May 21, 2010 14.48 15.08 14.32 14.84 3,235,247 +0.12(+0.82%)
May 20, 2010 14.85 15.16 14.68 14.72 3,173 -0.91(-5.82%)
May 19, 2010 15.86 16.14 15.36 15.63 1,458,147 -0.32(-2.01%)
May 18, 2010 16.67 16.78 15.92 15.95 1,938,935 -0.47(-2.86%)
May 17, 2010 16.31 16.60 15.78 16.42 1,920,341 -0.03(-0.18%)
May 14, 2010 16.45 16.98 16.19 16.45 1,366,762 -0.67(-3.91%)
May 13, 2010 17.07 17.17 16.91 17.12 1,240,232 +0.08(+0.47%)
May 12, 2010 16.68 17.11 16.58 17.04 1,084,533 +0.38(+2.28%)
May 11, 2010 16.69 16.77 16.49 16.66 1,261,646 +0.08(+0.48%)
May 10, 2010 16.48 16.68 16.45 16.58 2,730,894 +0.95(+6.08%)
May 07, 2010 16.05 16.40 15.44 15.63 2,678,120 -0.29(-1.81%)
May 06, 2010 15.94 16.53 15.02 15.92 1,300 -0.20(-1.26%)
May 05, 2010 16.32 16.83 16.12 16.12 3,197,272 -0.45(-2.71%)
May 04, 2010 16.92 16.92 16.41 16.57 3,907,946 -0.64(-3.72%)
May 03, 2010 16.78 17.27 16.78 17.21 1,438,458 +0.47(+2.81%)
Apr 30, 2010 17.71 17.81 16.74 16.74 1,453,500 -1.01(-5.69%)
Apr 29, 2010 17.23 17.79 17.23 17.75 1,109,465 +0.72(+4.23%)
Apr 28, 2010 17.23 17.39 16.96 17.03 1,081,612 +0.00(+0.00%)
Apr 27, 2010 17.56 17.75 17.02 17.03 1,991,173 -0.65(-3.68%)
Apr 26, 2010 17.32 17.83 17.25 17.68 1,021,877 +0.32(+1.84%)
Apr 23, 2010 17.12 17.46 16.86 17.36 1,178,428 +0.31(+1.82%)
Apr 22, 2010 16.75 17.13 16.64 17.05 900,779 +0.14(+0.83%)
Apr 21, 2010 16.48 17.00 16.40 16.91 1,115,760 +0.35(+2.11%)
Apr 20, 2010 16.30 16.58 16.20 16.56 1,232,130 +0.29(+1.78%)
Apr 19, 2010 16.08 16.36 15.96 16.27 1,350,214 +0.07(+0.43%)
Apr 16, 2010 16.60 16.73 16.20 16.20 1,545,069 -0.40(-2.41%)
Apr 15, 2010 16.98 17.06 16.60 16.60 1,824,215 -0.38(-2.24%)
Apr 14, 2010 17.31 17.32 16.83 16.98 1,548,321 -0.21(-1.22%)
Apr 13, 2010 16.83 17.29 16.78 17.19 1,346,066 +0.35(+2.08%)
Apr 12, 2010 16.72 17.14 16.62 16.84 2,387,829 +0.19(+1.14%)
Apr 09, 2010 16.44 16.71 16.38 16.65 1,409,315 +0.52(+3.22%)
Apr 08, 2010 16.04 16.20 15.96 16.13 1,320,313 +0.09(+0.56%)
Apr 07, 2010 16.34 16.47 15.97 16.04 1,969,078 -0.36(-2.20%)
Apr 06, 2010 15.80 16.40 15.71 16.40 1,503,844 +0.53(+3.34%)
Apr 05, 2010 15.57 15.93 15.52 15.87 1,046,507 +0.40(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.